Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.050 | 3.053 | 3.024 | 3.050 | 41,838 | +0.04(+1.28%) |
Feb 25, 2010 | 3.018 | 3.029 | 2.979 | 3.012 | 60,918 | -0.02(-0.59%) |
Feb 24, 2010 | 3.003 | 3.098 | 3.000 | 3.029 | 166,125 | +0.04(+1.29%) |
Feb 23, 2010 | 3.024 | 3.024 | 2.958 | 2.991 | 97,491 | +0.00(+0.10%) |
Feb 22, 2010 | 3.009 | 3.009 | 2.961 | 2.988 | 104,207 | +0.02(+0.60%) |
Feb 19, 2010 | 2.899 | 3.024 | 2.899 | 2.970 | 123,642 | +0.01(+0.50%) |
Feb 18, 2010 | 2.938 | 2.957 | 2.893 | 2.955 | 85,248 | +0.05(+1.73%) |
Feb 17, 2010 | 2.858 | 2.932 | 2.858 | 2.905 | 52,535 | +0.04(+1.24%) |
Feb 16, 2010 | 2.798 | 2.869 | 2.798 | 2.869 | 77,061 | +0.07(+2.54%) |
Feb 12, 2010 | 2.751 | 2.798 | 2.798 | 2.798 | 97,494 | +0.02(+0.70%) |
Feb 11, 2010 | 2.792 | 2.792 | 2.730 | 2.779 | 76,413 | +0.01(+0.26%) |
Feb 10, 2010 | 2.763 | 2.786 | 2.718 | 2.772 | 96,124 | +0.00(+0.00%) |
Feb 09, 2010 | 2.792 | 2.905 | 2.749 | 2.772 | 104,086 | -0.01(-0.53%) |
Feb 08, 2010 | 2.816 | 2.911 | 2.780 | 2.786 | 60,993 | -0.02(-0.74%) |
Feb 05, 2010 | 2.745 | 2.807 | 2.745 | 2.807 | 73,893 | +0.04(+1.39%) |
Feb 04, 2010 | 2.869 | 2.869 | 2.757 | 2.769 | 78,882 | -0.10(-3.63%) |
Feb 03, 2010 | 2.917 | 2.917 | 2.852 | 2.873 | 45,997 | -0.04(-1.34%) |
Feb 02, 2010 | 2.849 | 2.935 | 2.831 | 2.912 | 95,207 | +0.05(+1.90%) |
Feb 01, 2010 | 2.807 | 2.881 | 2.807 | 2.858 | 110,978 | +0.06(+2.23%) |
Jan 29, 2010 | 2.816 | 2.884 | 2.792 | 2.795 | 116,453 | -0.01(-0.21%) |
Jan 28, 2010 | 2.849 | 2.875 | 2.781 | 2.801 | 117,556 | -0.06(-2.17%) |
Jan 27, 2010 | 2.884 | 2.884 | 2.828 | 2.863 | 152,283 | +0.01(+0.52%) |
Jan 26, 2010 | 2.804 | 2.891 | 2.804 | 2.849 | 207,862 | +0.00(+0.00%) |
Jan 25, 2010 | 2.911 | 2.911 | 2.816 | 2.849 | 122,954 | +0.01(+0.42%) |
Jan 22, 2010 | 2.911 | 2.911 | 2.837 | 2.837 | 44,419 | -0.06(-1.95%) |
Jan 21, 2010 | 2.997 | 3.006 | 2.881 | 2.893 | 123,335 | -0.07(-2.30%) |
Jan 20, 2010 | 2.964 | 2.994 | 2.949 | 2.961 | 154,000 | -0.03(-0.99%) |
Jan 19, 2010 | 2.935 | 2.994 | 2.935 | 2.991 | 117,242 | +0.05(+1.61%) |
Jan 15, 2010 | 3.009 | 2.944 | 2.944 | 2.944 | 227,374 | +0.01(+0.20%) |
Jan 14, 2010 | 2.955 | 2.958 | 2.917 | 2.938 | 77,681 | +0.00(+0.00%) |
Jan 13, 2010 | 2.899 | 2.938 | 2.884 | 2.938 | 131,404 | +0.06(+1.95%) |
Jan 12, 2010 | 2.905 | 2.905 | 2.855 | 2.881 | 99,208 | -0.01(-0.51%) |
Jan 11, 2010 | 2.905 | 2.917 | 2.875 | 2.896 | 111,271 | -0.01(-0.22%) |
Jan 08, 2010 | 2.914 | 2.914 | 2.875 | 2.903 | 35,256 | +0.01(+0.43%) |
Jan 07, 2010 | 2.890 | 2.890 | 2.834 | 2.890 | 83,096 | +0.03(+1.04%) |
Jan 06, 2010 | 2.899 | 2.899 | 2.786 | 2.861 | 53,095 | -0.03(-0.92%) |
Jan 05, 2010 | 2.843 | 2.911 | 2.837 | 2.887 | 50,106 | +0.02(+0.72%) |
Jan 04, 2010 | 2.935 | 2.935 | 2.813 | 2.866 | 126,472 | -0.00(-0.10%) |
Dec 31, 2009 | 2.863 | 2.869 | 2.869 | 2.869 | 98,169 | -0.02(-0.62%) |
Dec 30, 2009 | 2.920 | 2.920 | 2.819 | 2.887 | 72,635 | -0.02(-0.77%) |
Dec 29, 2009 | 2.929 | 2.932 | 2.908 | 2.910 | 39,230 | -0.01(-0.45%) |
Dec 28, 2009 | 2.902 | 2.958 | 2.887 | 2.923 | 76,487 | -0.01(-0.30%) |
Dec 24, 2009 | 2.866 | 2.932 | 2.866 | 2.932 | 24,022 | +0.05(+1.64%) |
Dec 23, 2009 | 2.792 | 2.896 | 2.792 | 2.884 | 82,502 | +0.05(+1.78%) |
Dec 22, 2009 | 2.807 | 2.834 | 2.760 | 2.834 | 97,754 | +0.03(+0.95%) |
Dec 21, 2009 | 2.766 | 2.846 | 2.766 | 2.807 | 77,560 | -0.02(-0.68%) |
Dec 18, 2009 | 2.772 | 2.841 | 2.772 | 2.826 | 92,589 | +0.03(+1.01%) |
Dec 17, 2009 | 2.769 | 2.811 | 2.769 | 2.798 | 16,476 | -0.01(-0.53%) |
Dec 16, 2009 | 2.786 | 2.840 | 2.786 | 2.813 | 56,975 | +0.01(+0.42%) |
Dec 15, 2009 | 2.816 | 2.822 | 2.757 | 2.801 | 60,794 | -0.03(-1.07%) |
Dec 14, 2009 | 2.801 | 2.831 | 2.796 | 2.831 | 125,450 | +0.05(+1.73%) |
Dec 11, 2009 | 2.769 | 2.795 | 2.626 | 2.783 | 111,727 | +0.02(+0.61%) |
Dec 10, 2009 | 2.769 | 2.789 | 2.742 | 2.766 | 64,434 | +0.00(+0.03%) |
Dec 09, 2009 | 2.804 | 2.804 | 2.766 | 2.766 | 29,818 | -0.02(-0.64%) |
Dec 08, 2009 | 2.766 | 2.792 | 2.742 | 2.783 | 65,857 | -0.00(-0.11%) |
Dec 07, 2009 | 2.778 | 2.807 | 2.778 | 2.786 | 63,192 | -0.02(-0.60%) |
Dec 04, 2009 | 2.742 | 2.813 | 2.742 | 2.803 | 84,398 | +0.08(+2.79%) |
Dec 03, 2009 | 2.739 | 2.783 | 2.727 | 2.727 | 90,288 | -0.04(-1.29%) |
Dec 02, 2009 | 2.715 | 2.766 | 2.715 | 2.763 | 41,872 | +0.03(+1.08%) |